UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.43 +0.44 (+0.56%) GOLD FUTURES
2,340.50 +18.20 (+0.78%) DOW
39,242.97 +186.58 (+0.48%) Bitcoin GBP
49,861.84 +83.86 (+0.17%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00090000 | 2024-04-19 1:56PM EDT | 2024-06-21 | 712.80 | 800.55 | 802.75 | 0.00 | - | 1 | 756 | 232.03% |
| NVDA240920C00090000 | 2024-01-22 10:39AM EDT | 2024-09-20 | 512.78 | 585.15 | 598.20 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241220C00090000 | 2024-01-09 1:08PM EDT | 2024-12-20 | 450.04 | 603.35 | 618.50 | 0.00 | - | - | 1 | 0.00% |
| NVDA250117C00090000 | 2024-04-04 11:32AM EDT | 2025-01-17 | 807.17 | 797.80 | 806.50 | 0.00 | - | 1 | 189 | 113.77% |
| NVDA250620C00090000 | 2024-04-26 11:17AM EDT | 2025-06-20 | 787.00 | 803.15 | 813.10 | 0.00 | - | 2 | 81 | 130.66% |
| NVDA251219C00090000 | 2024-01-05 11:06AM EDT | 2025-12-19 | 406.41 | 578.50 | 581.30 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260116C00090000 | 2024-02-08 12:43PM EDT | 2026-01-16 | 621.96 | 786.00 | 806.00 | 0.00 | - | 1 | 17 | 98.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00090000 | 2023-11-22 3:17PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 465.63% |
| NVDA240621P00090000 | 2024-01-24 4:07PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 933 | 206.25% |
| NVDA240920P00090000 | 2024-02-09 4:20PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.45 | 0.00 | - | 15 | 172 | 138.97% |
| NVDA241220P00090000 | 2024-02-21 3:54PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 108.59% |
| NVDA250117P00090000 | 2024-04-04 9:35AM EDT | 2025-01-17 | 0.06 | 0.00 | 0.36 | 0.00 | - | 1 | 1,269 | 99.02% |
| NVDA250620P00090000 | 2024-04-11 1:02PM EDT | 2025-06-20 | 0.24 | 0.00 | 0.43 | 0.00 | - | 15 | 106 | 79.59% |
| NVDA251219P00090000 | 2024-04-09 3:35PM EDT | 2025-12-19 | 0.38 | 0.15 | 0.79 | 0.00 | - | 7 | 22 | 72.02% |
| NVDA260116P00090000 | 2024-04-16 9:45AM EDT | 2026-01-16 | 0.50 | 0.22 | 0.60 | 0.00 | - | 1 | 205 | 69.29% |
| NVDA260618P00090000 | 2024-05-09 10:00AM EDT | 2026-06-18 | 0.59 | 0.39 | 0.77 | +0.04 | +7.27% | 10 | 131 | 64.60% |
| NVDA261218P00090000 | 2024-05-06 12:16PM EDT | 2026-12-18 | 0.94 | 0.43 | 0.99 | 0.00 | - | 1 | 22 | 59.53% |
© 2024 Yahoo. All rights reserved.